American Campus Communities Inc (NY: ACC )

51.68 USD -0.18 (-0.35%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 51.42 51.86 49.93 51.68 1,035,077 -0.18(-0.35%)
Jan 21, 2022 52.54 52.73 51.66 51.86 1,064,059 -0.65(-1.24%)
Jan 20, 2022 54.10 54.17 52.51 52.51 882,237 -1.84(-3.39%)
Jan 19, 2022 55.19 55.50 54.31 54.35 554,785 -0.72(-1.31%)
Jan 18, 2022 55.27 55.61 54.82 55.07 661,362 -0.54(-0.97%)
Jan 14, 2022 55.61 0 -0.40(-0.71%)
Jan 13, 2022 56.07 56.34 55.84 56.01 430,516 +0.10(+0.18%)
Jan 12, 2022 55.97 56.15 55.65 55.91 597,404 +0.12(+0.22%)
Jan 11, 2022 55.76 56.07 54.75 55.79 1,223,512 +0.23(+0.41%)
Jan 10, 2022 55.43 55.79 54.92 55.56 800,672 +0.13(+0.23%)
Jan 07, 2022 55.59 55.81 55.30 55.43 510,756 -0.26(-0.47%)
Jan 06, 2022 55.71 56.08 55.34 55.69 635,969 +0.25(+0.45%)
Jan 05, 2022 56.24 56.55 55.36 55.44 1,113,281 -0.98(-1.74%)
Jan 04, 2022 56.87 57.52 56.36 56.42 959,144 -0.24(-0.42%)
Jan 03, 2022 56.78 57.19 55.88 56.66 1,028,327 -0.63(-1.10%)
Dec 31, 2021 57.24 57.83 57.12 57.29 448,120 +0.17(+0.30%)
Dec 30, 2021 57.00 57.37 56.79 57.12 530,680 +0.19(+0.33%)
Dec 29, 2021 57.00 57.00 56.35 56.93 584,767 +0.04(+0.07%)
Dec 28, 2021 56.43 56.89 56.30 56.89 460,331 +0.43(+0.76%)
Dec 27, 2021 55.70 56.46 55.58 56.46 382,879 +0.74(+1.33%)
Dec 23, 2021 56.28 56.28 55.34 55.72 393,639 -0.22(-0.39%)
Dec 22, 2021 55.68 56.12 55.56 55.94 756,800 +0.36(+0.65%)
Dec 21, 2021 55.15 56.00 55.14 55.58 513,781 +0.83(+1.52%)
Dec 20, 2021 54.96 55.36 54.33 54.75 796,595 -0.94(-1.69%)
Dec 17, 2021 55.13 55.82 55.00 55.69 1,831,387 +0.26(+0.47%)
Dec 16, 2021 55.25 55.81 55.13 55.43 625,616 +0.11(+0.20%)
Dec 15, 2021 54.92 55.48 54.90 55.32 929,067 +0.61(+1.11%)
Dec 14, 2021 55.26 55.55 54.01 54.71 911,754 -0.33(-0.60%)
Dec 13, 2021 54.43 55.62 54.24 55.04 1,004,366 +0.61(+1.12%)
Dec 10, 2021 54.93 55.12 54.30 54.43 1,098,299 -0.16(-0.29%)
Dec 09, 2021 55.10 55.35 54.48 54.59 907,921 -0.64(-1.16%)
Dec 08, 2021 54.17 55.55 54.06 55.23 1,228,446 +1.06(+1.96%)
Dec 07, 2021 53.80 54.56 53.69 54.17 871,965 +0.77(+1.44%)
Dec 06, 2021 52.91 54.00 52.62 53.40 603,119 +1.23(+2.36%)
Dec 03, 2021 51.98 52.36 51.33 52.17 1,104,067 +0.10(+0.19%)
Dec 02, 2021 50.43 52.42 50.31 52.07 963,022 +1.87(+3.73%)
Dec 01, 2021 52.28 52.69 50.16 50.20 893,813 -1.54(-2.98%)
Nov 30, 2021 52.17 52.85 51.73 51.74 1,052,797 -0.76(-1.45%)
Nov 29, 2021 52.43 53.12 52.13 52.50 642,117 +0.47(+0.90%)
Nov 26, 2021 52.89 53.41 51.61 52.03 347,752 -1.73(-3.22%)
Nov 24, 2021 53.05 54.00 53.02 53.76 215,935 +0.62(+1.17%)
Nov 23, 2021 52.87 53.55 52.80 53.14 370,827 +0.24(+0.45%)
Nov 22, 2021 53.42 53.46 52.79 52.90 366,110 -0.44(-0.82%)
Nov 19, 2021 53.42 53.63 52.70 53.34 464,986 -0.23(-0.43%)
Nov 18, 2021 53.56 53.65 53.30 53.57 457,177 +0.24(+0.45%)
Nov 17, 2021 53.43 53.44 52.50 53.33 719,893 -0.29(-0.54%)
Nov 16, 2021 54.43 54.69 53.58 53.62 573,811 -1.11(-2.03%)
Nov 15, 2021 53.45 54.78 53.35 54.73 736,957 +1.31(+2.45%)
Nov 12, 2021 53.77 53.98 53.30 53.42 442,701 -0.87(-1.60%)
Nov 11, 2021 53.84 54.38 53.66 54.29 721,199 +0.45(+0.84%)
Nov 10, 2021 54.01 53.82 53.84 362,811 -0.22(-0.41%)
Nov 09, 2021 54.71 54.88 54.03 54.06 464,683 -0.50(-0.92%)
Nov 08, 2021 54.20 54.60 53.60 54.56 693,058 +0.53(+0.98%)
Nov 05, 2021 54.33 54.76 53.97 54.03 391,007 +0.37(+0.69%)
Nov 04, 2021 54.57 54.58 53.46 53.66 416,636 -0.82(-1.51%)
Nov 03, 2021 54.97 55.15 54.36 54.48 628,321 -0.42(-0.77%)
Nov 02, 2021 54.32 54.97 54.11 54.90 905,915 +0.65(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.